4,263$
-6,51%
Echtzeit-Aktienkurs Babcock & Wilcox Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Babcock & Wilcox Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 4,25 | 4,35 | 4,12 | 4,27 | -6,36% | 3.323.426,00 |
| 29.10.2026 | 4,41 | 4,68 | 4,40 | 4,56 | 0,00% | 3.257.629,00 |
| 28.10.2026 | 4,65 | 4,65 | 4,45 | 4,56 | 0,44% | 5.298.989,00 |
| 27.10.2026 | 4,27 | 4,57 | 4,25 | 4,54 | 8,87% | 4.250.311,00 |
| 26.10.2026 | 4,09 | 4,32 | 4,04 | 4,17 | 0,48% | 3.272.907,00 |
| 23.10.2026 | 4,16 | 4,23 | 4,04 | 4,15 | -1,66% | 2.736.072,00 |
| 22.10.2026 | 4,42 | 4,49 | 4,09 | 4,22 | -8,86% | 5.745.814,00 |
| 21.10.2026 | 4,72 | 4,75 | 4,58 | 4,63 | 1,31% | 3.196.314,00 |
| 20.10.2026 | 4,48 | 4,77 | 4,41 | 4,57 | 0,22% | 3.193.680,00 |
| 19.10.2026 | 4,73 | 4,73 | 4,51 | 4,56 | -1,30% | 3.499.563,00 |
| 16.10.2026 | 4,94 | 4,97 | 4,61 | 4,62 | -6,85% | 4.007.930,00 |
| 15.10.2026 | 4,70 | 5,00 | 4,52 | 4,96 | 2,27% | 4.964.323,00 |
| 14.10.2026 | 4,81 | 4,97 | 4,72 | 4,85 | -2,61% | 6.262.576,00 |
| 13.10.2026 | 4,90 | 5,00 | 4,81 | 4,98 | -0,60% | 3.543.187,00 |
| 12.10.2026 | 5,36 | 5,38 | 4,97 | 5,01 | -8,24% | 5.368.590,00 |
| 09.10.2026 | 5,63 | 5,63 | 5,35 | 5,46 | -0,73% | 3.887.385,00 |
| 08.10.2026 | 5,52 | 5,63 | 5,35 | 5,50 | -2,48% | 7.756.636,00 |
| 07.10.2026 | 5,60 | 5,72 | 5,45 | 5,64 | -4,57% | 6.881.059,00 |
| 06.10.2026 | 5,74 | 6,14 | 5,71 | 5,91 | 4,79% | 6.056.194,00 |
| 05.10.2026 | 5,67 | 5,79 | 5,40 | 5,64 | -1,05% | 5.114.822,00 |
| 02.10.2026 | 5,91 | 5,96 | 5,64 | 5,70 | -1,55% | 4.636.726,00 |
| 01.10.2026 | 5,84 | 5,96 | 5,63 | 5,79 | -0,86% | 5.928.574,00 |
| 30.09.2026 | 5,88 | 5,95 | 5,78 | 5,84 | 0,52% | 5.557.871,00 |
| 29.09.2026 | 5,91 | 5,95 | 5,72 | 5,81 | 1,04% | 4.168.609,00 |
| 28.09.2026 | 6,18 | 6,25 | 5,72 | 5,75 | -8,29% | 5.504.839,00 |
| 25.09.2026 | 6,13 | 6,41 | 6,08 | 6,27 | 1,62% | 6.482.239,00 |
| 24.09.2026 | 6,51 | 6,51 | 6,02 | 6,17 | -7,08% | 7.427.803,00 |
| 23.09.2026 | 7,21 | 7,29 | 6,61 | 6,64 | -9,54% | 6.149.605,00 |
| 22.09.2026 | 7,30 | 7,59 | 7,17 | 7,34 | 0,00% | 4.005.972,00 |
| 21.09.2026 | 7,57 | 7,60 | 7,29 | 7,34 | -0,27% | 3.183.007,00 |
| 18.09.2026 | 7,36 | 7,45 | 7,08 | 7,36 | 0,55% | 6.881.939,00 |
| 17.09.2026 | 7,10 | 7,44 | 7,10 | 7,32 | 7,81% | 3.861.655,00 |
| 16.09.2026 | 7,14 | 7,25 | 6,67 | 6,79 | -2,72% | 4.227.020,00 |
| 15.09.2026 | 7,06 | 7,19 | 6,86 | 6,98 | -0,71% | 3.361.493,00 |
| 14.09.2026 | 7,33 | 7,36 | 6,95 | 7,03 | -11,46% | 5.824.698,00 |
| 11.09.2026 | 7,51 | 8,05 | 7,44 | 7,94 | 10,74% | 5.671.794,00 |
| 10.09.2026 | 7,33 | 7,55 | 7,15 | 7,17 | -3,50% | 2.899.717,00 |
| 09.09.2026 | 7,61 | 7,80 | 7,38 | 7,43 | -4,01% | 3.206.873,00 |
| 08.09.2026 | 7,35 | 7,92 | 7,26 | 7,74 | 9,01% | 4.570.563,00 |
| 04.09.2026 | 7,06 | 7,31 | 7,00 | 7,10 | -0,42% | 3.305.711,00 |
| 03.09.2026 | 7,00 | 7,37 | 6,93 | 7,13 | 1,42% | 3.835.853,00 |
| 02.09.2026 | 6,88 | 7,15 | 6,75 | 7,03 | 2,78% | 3.949.817,00 |
| 01.09.2026 | 7,31 | 7,40 | 6,81 | 6,84 | -9,28% | 7.988.278,00 |
| 31.08.2026 | 7,68 | 7,80 | 7,23 | 7,54 | 5,31% | 5.872.490,00 |
| 28.08.2026 | 7,60 | 7,64 | 7,11 | 7,16 | -6,77% | 4.462.112,00 |
| 27.08.2026 | 7,80 | 7,98 | 7,51 | 7,68 | 1,99% | 3.748.252,00 |
| 26.08.2026 | 7,78 | 7,85 | 7,45 | 7,53 | -3,83% | 3.305.820,00 |
| 25.08.2026 | 7,92 | 8,08 | 7,79 | 7,83 | 1,82% | 3.778.505,00 |
| 24.08.2026 | 8,15 | 8,25 | 7,69 | 7,69 | -7,13% | 5.404.391,00 |
| 21.08.2026 | 8,56 | 8,60 | 8,05 | 8,28 | -1,78% | 5.771.231,00 |
| 20.08.2026 | 9,05 | 9,05 | 8,30 | 8,43 | -7,46% | 4.498.792,00 |
| 19.08.2026 | 9,14 | 9,20 | 8,57 | 9,11 | -0,33% | 4.468.660,00 |
| 18.08.2026 | 9,60 | 9,76 | 9,02 | 9,14 | -7,86% | 5.241.962,00 |
| 17.08.2026 | 10,35 | 10,47 | 9,78 | 9,92 | -3,60% | 4.512.015,00 |
| 14.08.2026 | 9,60 | 10,60 | 9,60 | 10,29 | 10,05% | 7.500.258,00 |
| 13.08.2026 | 9,71 | 10,21 | 9,27 | 9,35 | -4,30% | 7.656.302,00 |
| 12.08.2026 | 9,42 | 10,20 | 9,27 | 9,77 | 6,31% | 9.977.914,00 |
| 11.08.2026 | 11,86 | 12,08 | 9,00 | 9,19 | 3,49% | 20.229.981,00 |
| 10.08.2026 | 9,47 | 9,62 | 8,88 | 8,88 | -5,23% | 7.325.652,00 |
| 07.08.2026 | 9,68 | 9,93 | 9,07 | 9,37 | -0,11% | 2.264.598,00 |
| 06.08.2026 | 9,35 | 9,76 | 9,06 | 9,38 | -1,47% | 1.586.338,00 |
| 05.08.2026 | 10,05 | 10,32 | 9,51 | 9,52 | -6,11% | 2.003.521,00 |
| 04.08.2026 | 9,88 | 10,38 | 9,77 | 10,14 | 6,51% | 3.061.432,00 |
| 03.08.2026 | 9,04 | 9,74 | 8,86 | 9,52 | 2,15% | 3.005.626,00 |
| 31.07.2026 | 9,76 | 9,91 | 9,06 | 9,32 | -1,58% | 3.595.454,00 |
| 30.07.2026 | 8,41 | 9,66 | 8,36 | 9,47 | 19,27% | 5.293.354,00 |
| 29.07.2026 | 8,78 | 8,96 | 7,93 | 7,94 | -10,08% | 3.560.384,00 |
| 28.07.2026 | 9,19 | 9,26 | 8,35 | 8,83 | -6,06% | 4.158.140,00 |
| 27.07.2026 | 9,63 | 9,93 | 9,05 | 9,40 | -2,29% | 3.056.899,00 |
| 24.07.2026 | 10,80 | 10,82 | 9,61 | 9,62 | -12,62% | 3.057.923,00 |
| 23.07.2026 | 10,72 | 11,11 | 10,53 | 11,01 | 2,99% | 2.083.155,00 |
| 22.07.2026 | 10,53 | 10,94 | 10,53 | 10,69 | -1,57% | 1.842.734,00 |
| 21.07.2026 | 10,68 | 10,86 | 10,51 | 10,86 | 5,13% | 1.770.957,00 |
| 20.07.2026 | 9,96 | 10,53 | 9,78 | 10,33 | 4,45% | 2.670.063,00 |
| 17.07.2026 | 9,78 | 10,04 | 9,45 | 9,89 | -1,40% | 4.820.212,00 |
| 16.07.2026 | 10,65 | 10,94 | 9,96 | 10,03 | -7,98% | 4.950.078,00 |
| 15.07.2026 | 11,03 | 11,23 | 10,51 | 10,90 | -1,71% | 2.657.879,00 |
| 14.07.2026 | 11,28 | 11,31 | 10,84 | 11,09 | 1,46% | 2.732.836,00 |
| 13.07.2026 | 12,33 | 12,39 | 10,87 | 10,93 | -6,58% | 3.578.544,00 |
| 10.07.2026 | 11,34 | 11,76 | 10,98 | 11,70 | 2,09% | 4.264.133,00 |
| 09.07.2026 | 11,10 | 11,62 | 11,02 | 11,46 | 6,41% | 3.897.971,00 |
| 08.07.2026 | 10,27 | 10,79 | 10,27 | 10,77 | 0,37% | 3.382.885,00 |
| 07.07.2026 | 11,05 | 11,15 | 10,46 | 10,73 | -5,21% | 4.547.708,00 |
| 06.07.2026 | 11,65 | 12,06 | 11,25 | 11,32 | -3,58% | 4.105.287,00 |
| 02.07.2026 | 12,85 | 12,88 | 11,23 | 11,74 | -7,85% | 5.202.156,00 |
| 01.07.2026 | 13,66 | 13,74 | 12,62 | 12,74 | -9,65% | 4.273.388,00 |
| 30.06.2026 | 14,45 | 14,64 | 13,96 | 14,10 | -0,07% | 3.200.316,00 |
| 29.06.2026 | 14,38 | 14,53 | 13,63 | 14,11 | -2,35% | 3.220.285,00 |
| 26.06.2026 | 14,50 | 14,60 | 13,86 | 14,45 | -2,89% | 22.434.014,00 |
| 25.06.2026 | 14,80 | 14,91 | 13,92 | 14,88 | 3,19% | 3.585.372,00 |
| 24.06.2026 | 15,82 | 15,82 | 14,15 | 14,42 | -9,31% | 4.986.330,00 |
| 23.06.2026 | 16,61 | 17,27 | 15,88 | 15,90 | -10,47% | 2.662.003,00 |
| 22.06.2026 | 17,41 | 17,94 | 17,05 | 17,76 | 5,28% | 1.635.504,00 |
| 19.06.2026 | 17,03 | 17,08 | 16,78 | 16,87 | -2,93% | - |
| 18.06.2026 | 17,41 | 18,12 | 16,84 | 17,38 | 1,28% | 3.641.116,00 |
| 17.06.2026 | 16,79 | 18,04 | 16,79 | 17,16 | 3,19% | 2.746.285,00 |
| 16.06.2026 | 16,04 | 17,36 | 15,95 | 16,63 | 1,84% | 2.715.164,00 |
| 15.06.2026 | 16,57 | 16,90 | 15,96 | 16,33 | 1,55% | 2.431.041,00 |
| 12.06.2026 | 15,84 | 16,52 | 15,77 | 16,08 | 1,39% | 2.151.534,00 |
| 11.06.2026 | 15,05 | 16,01 | 14,98 | 15,86 | 8,33% | 2.108.356,00 |